Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.37 | 60.04 | 59.11 | 59.51 | 765,005 | +1.14(+1.95%) |
Jan 30, 2017 | 58.35 | 58.64 | 58.23 | 58.37 | 465,610 | -1.02(-1.73%) |
Jan 27, 2017 | 59.42 | 59.52 | 59.21 | 59.40 | 240,879 | +0.14(+0.24%) |
Jan 26, 2017 | 59.33 | 59.75 | 59.16 | 59.25 | 394,263 | -0.67(-1.12%) |
Jan 25, 2017 | 60.13 | 60.27 | 59.65 | 59.92 | 533,894 | -0.12(-0.19%) |
Jan 24, 2017 | 59.83 | 60.12 | 59.37 | 60.04 | 864,431 | +1.53(+2.62%) |
Jan 23, 2017 | 58.50 | 58.70 | 58.36 | 58.51 | 607,422 | +0.70(+1.21%) |
Jan 20, 2017 | 57.77 | 57.95 | 57.48 | 57.81 | 214,573 | -0.11(-0.18%) |
Jan 19, 2017 | 57.34 | 57.94 | 57.34 | 57.91 | 267,029 | +0.54(+0.93%) |
Jan 18, 2017 | 57.47 | 57.57 | 57.22 | 57.38 | 249,389 | +0.08(+0.13%) |
Jan 17, 2017 | 57.15 | 57.39 | 57.08 | 57.30 | 331,677 | -0.01(-0.02%) |
Jan 13, 2017 | 57.31 | 57.31 | 57.31 | 0 | +0.53(+0.93%) | |
Jan 12, 2017 | 58.02 | 58.08 | 55.57 | 56.78 | 861,867 | -0.12(-0.22%) |
Jan 11, 2017 | 56.51 | 56.98 | 56.37 | 56.91 | 302,439 | +0.41(+0.73%) |
Jan 10, 2017 | 56.49 | 56.69 | 56.26 | 56.49 | 360,646 | +0.67(+1.20%) |
Jan 09, 2017 | 55.34 | 56.03 | 55.13 | 55.82 | 427,307 | -0.63(-1.12%) |
Jan 06, 2017 | 56.48 | 56.67 | 56.33 | 56.46 | 292,861 | -0.40(-0.71%) |
Jan 05, 2017 | 56.94 | 57.36 | 56.84 | 56.86 | 318,183 | -0.05(-0.08%) |
Jan 04, 2017 | 56.36 | 56.97 | 56.31 | 56.91 | 389,391 | +0.45(+0.80%) |
Jan 03, 2017 | 56.67 | 56.76 | 55.89 | 56.46 | 570,763 | +0.77(+1.38%) |
Dec 30, 2016 | 55.69 | 55.69 | 55.69 | 0 | +0.34(+0.61%) | |
Dec 29, 2016 | 55.71 | 55.83 | 55.20 | 55.35 | 198,999 | +0.04(+0.07%) |
Dec 28, 2016 | 55.70 | 55.81 | 55.26 | 55.32 | 181,260 | -0.52(-0.93%) |
Dec 27, 2016 | 55.95 | 56.07 | 55.73 | 55.83 | 136,460 | -0.04(-0.07%) |
Dec 23, 2016 | 55.87 | 55.87 | 55.87 | 0 | +0.57(+1.02%) | |
Dec 22, 2016 | 56.05 | 56.13 | 54.98 | 55.31 | 352,536 | -0.28(-0.50%) |
Dec 21, 2016 | 56.13 | 56.33 | 55.57 | 55.58 | 341,781 | -0.55(-0.97%) |
Dec 20, 2016 | 55.68 | 56.18 | 55.59 | 56.13 | 401,665 | -0.07(-0.12%) |
Dec 19, 2016 | 55.88 | 56.38 | 55.88 | 56.20 | 450,658 | +0.31(+0.55%) |
Dec 16, 2016 | 55.65 | 56.09 | 55.63 | 55.89 | 540,300 | +0.20(+0.36%) |
Dec 15, 2016 | 55.44 | 55.84 | 55.27 | 55.69 | 489,981 | +0.26(+0.47%) |
Dec 14, 2016 | 55.56 | 56.01 | 55.39 | 55.43 | 1,266,585 | +0.08(+0.14%) |
Dec 13, 2016 | 54.64 | 55.55 | 54.63 | 55.35 | 453,468 | +0.89(+1.64%) |
Dec 12, 2016 | 54.66 | 54.90 | 54.10 | 54.46 | 400,597 | -0.02(-0.04%) |
Dec 09, 2016 | 54.43 | 54.55 | 54.39 | 54.48 | 283,557 | +0.11(+0.19%) |
Dec 08, 2016 | 54.27 | 54.57 | 54.06 | 54.38 | 476,728 | -0.17(-0.32%) |
Dec 07, 2016 | 53.95 | 54.70 | 53.95 | 54.55 | 753,370 | +0.87(+1.62%) |
Dec 06, 2016 | 52.75 | 53.71 | 52.75 | 53.68 | 427,953 | +0.43(+0.81%) |
Dec 05, 2016 | 52.71 | 53.47 | 52.62 | 53.25 | 730,645 | +1.44(+2.77%) |
Dec 02, 2016 | 51.92 | 52.23 | 51.67 | 51.81 | 655,186 | -0.36(-0.70%) |
Dec 01, 2016 | 51.73 | 52.35 | 51.67 | 52.17 | 537,320 | +0.34(+0.65%) |
Nov 30, 2016 | 52.62 | 52.67 | 51.83 | 51.84 | 629,422 | -0.59(-1.13%) |
Nov 29, 2016 | 51.55 | 52.67 | 51.55 | 52.43 | 650,098 | +0.93(+1.80%) |
Nov 28, 2016 | 51.72 | 52.05 | 51.45 | 51.50 | 251,245 | -0.97(-1.84%) |
Nov 25, 2016 | 52.39 | 52.62 | 52.18 | 52.47 | 301,279 | +1.03(+2.01%) |
Nov 23, 2016 | 51.44 | 51.44 | 51.44 | 0 | -0.58(-1.12%) | |
Nov 22, 2016 | 51.56 | 52.13 | 51.49 | 52.02 | 337,807 | +0.84(+1.65%) |
Nov 21, 2016 | 50.96 | 51.36 | 50.92 | 51.18 | 248,163 | +0.64(+1.27%) |
Nov 18, 2016 | 50.95 | 50.99 | 50.50 | 50.54 | 399,453 | -0.51(-0.99%) |
Nov 17, 2016 | 50.99 | 51.28 | 50.85 | 51.04 | 275,124 | -0.17(-0.34%) |
Nov 16, 2016 | 50.91 | 51.66 | 50.89 | 51.22 | 468,740 | -0.59(-1.15%) |
Nov 15, 2016 | 50.56 | 51.95 | 50.54 | 51.81 | 454,334 | +0.80(+1.56%) |
Nov 14, 2016 | 51.31 | 51.94 | 50.94 | 51.02 | 1,051,464 | -1.16(-2.22%) |
Nov 11, 2016 | 51.13 | 52.58 | 50.94 | 52.17 | 983,488 | +0.90(+1.76%) |
Nov 10, 2016 | 51.21 | 51.93 | 50.60 | 51.27 | 783,866 | -0.65(-1.25%) |
Nov 09, 2016 | 51.71 | 52.01 | 51.43 | 51.93 | 670,090 | -0.20(-0.39%) |
Nov 08, 2016 | 52.14 | 52.46 | 51.87 | 52.13 | 873,836 | -0.45(-0.86%) |
Nov 07, 2016 | 51.26 | 52.67 | 50.87 | 52.58 | 936,210 | +3.66(+7.48%) |
Nov 04, 2016 | 48.30 | 49.27 | 48.27 | 48.92 | 578,439 | +0.55(+1.13%) |
Nov 03, 2016 | 48.82 | 49.18 | 48.33 | 48.37 | 368,214 | -0.78(-1.58%) |
Nov 02, 2016 | 48.98 | 49.53 | 48.75 | 49.15 | 437,319 | +0.00(+0.00%) |